Angel One

Angel One Ltd Historical Data

NSEBSE

₹3,202.3

(-0.46%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	2,390	2,490	2,386.1	2,487	65,003	2,73,10,03,065.2	3,55,994
13-May-2025	2,480	2,504.4	2,452.2	2,487.6	45,104	1,67,26,92,766.4	1,17,823
14-May-2025	2,495	2,579.6	2,487.6	2,548.7	77,998	2,98,53,17,900.7	2,70,370
15-May-2025	2,561.4	2,605	2,553.7	2,568.6	41,540	1,92,99,88,446.7	1,89,490
16-May-2025	2,578	2,825	2,571	2,800.6	1,68,425	10,02,65,93,345	8,24,330
19-May-2025	2,800	2,838.9	2,761	2,802.3	71,433	3,54,67,53,419.6	2,65,959
20-May-2025	2,810	2,867	2,745.5	2,777	99,753	5,00,08,19,647.1	4,63,378
21-May-2025	2,777	2,893.7	2,754.3	2,866.2	85,895	4,03,75,12,047.1	3,26,181
22-May-2025	2,866	2,948	2,781.6	2,913.6	1,50,764	7,22,21,64,978.9	3,46,575
23-May-2025	2,909	3,100	2,898.1	3,079.5	1,71,288	9,80,70,89,179.3	6,90,177
26-May-2025	3,078.1	3,119	2,977.5	2,989	93,121	4,40,12,11,558.2	2,59,126
27-May-2025	2,993.2	3,063	2,985	3,012.9	72,556	3,73,21,75,227.5	2,29,499
28-May-2025	3,016.1	3,080	3,004.2	3,018.2	65,872	3,20,49,12,287.1	2,17,675
29-May-2025	3,033.3	3,048	2,983.2	3,002.2	33,820	1,75,28,14,987.4	1,19,097
30-May-2025	3,001	3,093	2,998.1	3,035.6	61,288	3,19,49,30,892	2,24,071
02-Jun-2025	3,038.7	3,171.9	3,016	3,149.4	1,04,523	5,31,44,19,560.3	3,94,633
03-Jun-2025	3,168.5	3,185	3,060.4	3,105.8	77,231	4,11,48,12,159	3,94,607
04-Jun-2025	3,100	3,142.9	3,082.5	3,128.6	47,218	2,08,63,28,986.9	2,07,192
05-Jun-2025	3,155	3,285	3,121.1	3,271.7	1,02,348	6,90,98,86,518.4	5,91,767
06-Jun-2025	3,252	3,275	3,200	3,217	58,671	2,56,04,99,930.7	1,93,067
09-Jun-2025	3,217.4	3,284	3,193	3,202.3	49,746	2,24,86,85,230.1	1,87,999

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice